Advertisement
U.S. markets closed

Silvercrest Asset Management Group Inc. (SAMG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
16.29-0.28 (-1.69%)
At close: 04:00PM EST
16.29 0.00 (0.00%)
After hours: 08:00PM EST
  • Dividend

    SAMG announced a cash dividend of 0.19 with an ex-date of Mar. 7, 2024

Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202416.3717.0016.2716.2916.2926,900
Feb 22, 202416.4516.9516.2816.5716.5712,900
Feb 21, 202416.5016.6116.2416.4116.418,800
Feb 20, 202416.2216.9316.2216.4016.4015,900
Feb 16, 202416.5416.7316.3216.3216.3221,300
Feb 15, 202416.3617.2016.1916.5016.5021,000
Feb 14, 202416.2516.4316.0616.4316.438,900
Feb 13, 202416.3516.4615.8115.8115.8127,000
Feb 12, 202416.7017.0716.5216.6516.6517,300
Feb 09, 202416.4017.2216.4016.5516.5511,300
Feb 08, 202416.2616.5116.0016.1216.1235,500
Feb 07, 202416.3416.6016.0516.1716.1711,300
Feb 06, 202416.2416.5416.1016.2916.299,200
Feb 05, 202416.2516.5215.9816.2216.2217,000
Feb 02, 202416.3116.5516.0016.1216.1216,700
Feb 01, 202416.6316.7616.3816.5516.5515,400
Jan 31, 202417.4717.4716.5116.6816.6814,000
Jan 30, 202417.1317.4317.0017.3117.3117,300
Jan 29, 202417.0417.1916.9617.1517.1513,100
Jan 26, 202417.3617.3616.9417.1517.158,800
Jan 25, 202417.1917.2616.8417.2417.2416,300
Jan 24, 202417.0817.3716.8817.0017.0010,600
Jan 23, 202417.2817.2816.8116.8316.8310,300
Jan 22, 202416.6017.3416.6017.1417.149,600
Jan 19, 202416.5817.0316.3416.6216.6210,000
Jan 18, 202416.6916.6916.2616.4616.4615,100
Jan 17, 202416.5016.8416.5016.5116.5113,200
Jan 16, 202416.9017.0016.5016.6616.6613,100
Jan 12, 202417.1317.2316.8116.9316.9320,700
Jan 11, 202417.0117.1916.8016.9116.9166,300
Jan 10, 202417.4917.4916.8016.9016.9018,200
Jan 09, 202417.4117.9217.2517.3817.3827,500
Jan 08, 202417.1917.7217.1117.6217.6222,900
Jan 05, 202416.9117.4316.9117.3317.3337,600
Jan 04, 202416.9717.9016.7517.0817.0836,300
Jan 03, 202416.8617.2216.7616.8316.8330,700
Jan 02, 202416.7817.3516.7816.8116.817,800
Dec 29, 202317.0317.1616.9517.0017.0013,000
Dec 28, 202317.1017.2916.8517.1117.1124,800
Dec 27, 202317.2317.3316.8617.1017.1036,400
Dec 26, 202317.1317.5316.7917.2517.2537,700
Dec 22, 202317.2517.2516.8017.0017.0016,500
Dec 21, 202317.0117.2516.8417.2217.2226,700
Dec 20, 202317.6517.9516.9017.1317.1358,000
Dec 19, 202316.9917.7716.9917.5117.5129,500
Dec 18, 202316.4816.9716.4516.8416.8425,100
Dec 15, 202316.5516.7216.0116.4016.4057,500
Dec 14, 202316.2216.6215.9216.3916.3933,600
Dec 13, 202316.0716.4815.7515.8915.8962,100
Dec 12, 202316.0716.2915.7615.9415.9420,600
Dec 11, 202316.2716.2715.6915.9715.9744,700
Dec 08, 202316.2316.3416.1316.1616.1610,400
Dec 07, 202316.0516.5115.9516.3416.3422,900
Dec 07, 20230.19 Dividend
Dec 06, 202316.2916.7716.0916.2216.0325,300
Dec 05, 202316.0616.2816.0016.2416.0530,400
Dec 04, 202316.0016.2715.6516.0815.8942,200
Dec 01, 202315.6516.0315.5215.9315.7414,700
Nov 30, 202315.8615.9915.4215.5815.4010,700
Nov 29, 202315.9516.1015.3415.5815.4040,000
Nov 28, 202316.6116.6415.6315.6615.4873,500
Nov 27, 202316.5316.9816.3516.6116.4219,600
Nov 24, 202317.0017.0016.6416.9916.795,500
Nov 22, 202316.5017.0016.2116.9716.7733,700
Nov 21, 202316.2016.5216.0116.3016.1115,100
Nov 20, 202316.4416.5316.1616.3916.206,100
Nov 17, 202316.7716.7716.3116.5316.3419,000
Nov 16, 202316.6616.7216.0616.6416.4510,600
Nov 15, 202316.7417.1216.5016.5416.3514,100
Nov 14, 202316.2916.9116.1916.8416.6427,800
Nov 13, 202316.5216.5215.8015.8815.6919,000
Nov 10, 202316.3016.6716.3016.5216.3316,400
Nov 09, 202316.7516.9116.4016.4916.307,800
Nov 08, 202316.9116.9116.1616.7316.5325,200
Nov 07, 202316.7516.8616.5716.7416.5413,800
Nov 06, 202317.7417.7616.7116.7216.5224,800
Nov 03, 202317.8118.1217.4517.7417.5319,300
Nov 02, 202317.9918.1317.6417.8017.5918,300
Nov 01, 202317.9117.9117.5317.6917.4816,800
Oct 31, 202317.3817.9017.3617.7517.5427,800
Oct 30, 202316.9217.1916.5217.1416.9417,400
Oct 27, 202317.6217.6216.4516.6816.4823,500
Oct 26, 202316.4616.9016.4616.7116.5144,600
Oct 25, 202316.3616.4816.1616.2016.0144,600
Oct 24, 202316.2016.5316.0616.3616.1716,400
Oct 23, 202315.9516.3515.7315.9415.7512,700
Oct 20, 202316.1316.2915.9016.0015.8122,000
Oct 19, 202316.4516.4516.0216.0215.838,300
Oct 18, 202316.8917.1416.4916.5316.3410,300
Oct 17, 202316.6817.1716.6816.9616.7613,000
Oct 16, 202316.4016.7216.3916.5016.3111,000
Oct 13, 202315.8916.5015.7916.2116.0243,900
Oct 12, 202316.2016.4515.8316.0115.8244,400
Oct 11, 202315.8716.6115.7416.3616.17114,500
Oct 10, 202316.5416.9315.3215.8715.68123,700
Oct 09, 202316.3117.1515.8416.3816.1934,400
Oct 06, 202316.2017.0115.9016.4816.2939,400
Oct 05, 202316.0116.3715.8616.3616.1740,200
Oct 04, 202315.6816.3415.5916.1815.9928,000
Oct 03, 202315.7215.7915.3215.6815.5056,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...